Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-05-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $27.22 | $27.44 | 296,200 | — | — |
| 2018-12-28 | $27.94 | $28.17 | 42,500 | — | — |
| 2018-12-27 | $27.99 | $28.22 | 83,200 | — | — |
| 2018-12-26 | $28.48 | $28.71 | 87,100 | — | — |
| 2018-12-24 | $27.32 | $27.54 | 44,600 | — | — |
| 2018-12-21 | $28.21 | $28.44 | 179,500 | — | — |
| 2018-12-20 | $28.01 | $28.24 | 117,100 | — | — |
| 2018-12-19 | $27.29 | $27.47 | 150,900 | — | — |
| 2018-12-18 | $27.36 | $27.54 | 128,700 | — | — |
| 2018-12-17 | $27.65 | $27.83 | 141,000 | — | — |
| 2018-12-14 | $28.66 | $28.85 | 69,000 | — | — |
| 2018-12-13 | $29.80 | $29.99 | 85,200 | — | — |
| 2018-12-12 | $29.81 | $30.00 | 99,200 | — | — |
| 2018-12-11 | $28.94 | $29.13 | 80,000 | — | — |
| 2018-12-10 | $28.86 | $29.05 | 92,300 | — | — |
| 2018-12-07 | $28.70 | $28.89 | 160,700 | — | — |
| 2018-12-06 | $29.20 | $29.39 | 175,600 | — | — |
| 2018-12-04 | $29.70 | $29.89 | 185,800 | — | — |
| 2018-12-03 | $30.49 | $30.69 | 237,600 | — | — |
| 2018-11-30 | $29.80 | $29.99 | 343,500 | — | — |
| 2018-11-29 | $29.37 | $29.56 | 298,200 | — | — |
| 2018-11-28 | $29.49 | $29.68 | 236,900 | — | — |
| 2018-11-27 | $30.07 | $30.26 | 134,700 | — | — |
| 2018-11-26 | $30.64 | $30.84 | 152,000 | — | — |
| 2018-11-23 | $31.58 | $31.78 | 46,300 | — | — |
| 2018-11-21 | $31.71 | $31.92 | 110,300 | — | — |
| 2018-11-20 | $32.13 | $32.34 | 125,500 | — | — |
| 2018-11-19 | $32.97 | $33.18 | 110,500 | — | — |
| 2018-11-16 | $34.28 | $34.50 | 140,100 | — | — |
| 2018-11-15 | $34.70 | $34.92 | 274,100 | — | — |
| 2018-11-14 | $33.08 | $33.29 | 130,700 | — | — |
| 2018-11-13 | $34.24 | $34.46 | 111,000 | — | — |
| 2018-11-12 | $35.57 | $35.80 | 79,900 | — | — |
| 2018-11-09 | $37.24 | $37.48 | 130,600 | — | — |
| 2018-11-08 | $38.11 | $38.36 | 99,800 | — | — |
| 2018-11-07 | $37.33 | $37.57 | 209,000 | — | — |
| 2018-11-06 | $41.95 | $42.22 | 94,800 | — | — |
| 2018-11-05 | $41.87 | $42.14 | 89,000 | — | — |
| 2018-11-02 | $41.17 | $41.44 | 110,500 | — | — |
| 2018-11-01 | $41.58 | $41.85 | 100,400 | — | — |
| 2018-10-31 | $41.10 | $41.37 | 67,500 | — | — |
| 2018-10-30 | $40.88 | $41.15 | 80,100 | — | — |
| 2018-10-29 | $39.43 | $39.69 | 80,300 | — | — |
| 2018-10-26 | $39.51 | $39.77 | 101,800 | — | — |
| 2018-10-25 | $41.64 | $41.91 | 63,300 | — | — |
| 2018-10-24 | $40.05 | $40.31 | 64,200 | — | — |
| 2018-10-23 | $41.15 | $41.42 | 133,200 | — | — |
| 2018-10-22 | $42.88 | $43.16 | 99,300 | — | — |
| 2018-10-19 | $41.14 | $41.41 | 138,400 | — | — |
| 2018-10-18 | $40.97 | $41.24 | 75,100 | — | — |
| 2018-10-17 | $41.77 | $42.04 | 84,700 | — | — |
| 2018-10-16 | $42.00 | $42.27 | 114,900 | — | — |
| 2018-10-15 | $41.12 | $41.39 | 47,500 | — | — |
| 2018-10-12 | $40.59 | $40.85 | 71,100 | — | — |
| 2018-10-11 | $40.62 | $40.88 | 116,900 | — | — |
| 2018-10-10 | $42.73 | $43.01 | 116,300 | — | — |
| 2018-10-09 | $43.61 | $43.89 | 216,700 | — | — |
| 2018-10-08 | $43.90 | $44.18 | 330,300 | — | — |
| 2018-10-05 | $39.18 | $39.43 | 126,400 | — | — |
| 2018-10-04 | $39.13 | $39.38 | 132,400 | — | — |
| 2018-10-03 | $40.10 | $40.36 | 85,100 | — | — |
| 2018-10-02 | $40.40 | $40.66 | 127,000 | — | — |
| 2018-10-01 | $40.62 | $40.88 | 73,000 | — | — |
| 2018-09-28 | $41.46 | $41.73 | 193,300 | — | — |
| 2018-09-27 | $41.37 | $41.64 | 117,700 | — | — |
| 2018-09-26 | $40.18 | $40.44 | 97,700 | — | — |
| 2018-09-25 | $41.00 | $41.27 | 100,000 | — | — |
| 2018-09-24 | $41.46 | $41.73 | 120,800 | — | — |
| 2018-09-21 | $42.27 | $42.54 | 347,800 | — | — |
| 2018-09-20 | $42.43 | $42.71 | 220,200 | — | — |
| 2018-09-19 | $42.39 | $42.62 | 245,400 | — | — |
| 2018-09-18 | $41.16 | $41.39 | 126,600 | — | — |
| 2018-09-17 | $40.02 | $40.24 | 101,600 | — | — |
| 2018-09-14 | $39.64 | $39.86 | 187,100 | — | — |
| 2018-09-13 | $38.85 | $39.06 | 220,600 | — | — |
| 2018-09-12 | $40.76 | $40.99 | 584,900 | — | — |
| 2018-09-11 | $43.47 | $43.71 | 195,800 | — | — |
| 2018-09-10 | $42.21 | $42.44 | 267,800 | — | — |
| 2018-09-07 | $39.80 | $40.02 | 294,300 | — | — |
| 2018-09-06 | $37.26 | $37.47 | 177,900 | — | — |
| 2018-09-05 | $34.60 | $34.79 | 88,400 | — | — |
| 2018-09-04 | $33.73 | $33.92 | 161,000 | — | — |
| 2018-08-31 | $33.66 | $33.85 | 74,500 | — | — |
| 2018-08-30 | $33.80 | $33.99 | 54,300 | — | — |
| 2018-08-29 | $33.34 | $33.52 | 45,200 | — | — |
| 2018-08-28 | $33.55 | $33.74 | 84,000 | — | — |
| 2018-08-27 | $33.40 | $33.58 | 87,700 | — | — |
| 2018-08-24 | $33.67 | $33.86 | 70,300 | — | — |
| 2018-08-23 | $33.04 | $33.22 | 55,700 | — | — |
| 2018-08-22 | $32.61 | $32.79 | 58,900 | — | — |
| 2018-08-21 | $31.98 | $32.16 | 37,900 | — | — |
| 2018-08-20 | $32.05 | $32.23 | 27,600 | — | — |
| 2018-08-17 | $32.05 | $32.23 | 67,400 | — | — |
| 2018-08-16 | $31.80 | $31.98 | 82,600 | — | — |
| 2018-08-15 | $31.88 | $32.06 | 104,500 | — | — |
| 2018-08-14 | $33.19 | $33.37 | 81,800 | — | — |
| 2018-08-13 | $33.93 | $34.12 | 139,300 | — | — |
| 2018-08-10 | $33.37 | $33.55 | 214,800 | — | — |
| 2018-08-09 | $33.12 | $33.30 | 303,200 | — | — |
| 2018-08-08 | $28.87 | $29.03 | 315,300 | — | — |
| 2018-08-07 | $34.10 | $34.29 | 67,900 | — | — |
| 2018-08-06 | $34.12 | $34.31 | 90,700 | — | — |
| 2018-08-03 | $34.00 | $34.19 | 71,100 | — | — |
| 2018-08-02 | $34.22 | $34.41 | 93,000 | — | — |
| 2018-08-01 | $33.99 | $34.18 | 99,600 | — | — |
| 2018-07-31 | $33.46 | $33.65 | 96,500 | — | — |
| 2018-07-30 | $33.02 | $33.20 | 69,300 | — | — |
| 2018-07-27 | $32.87 | $33.05 | 70,900 | — | — |
| 2018-07-26 | $33.00 | $33.18 | 59,500 | — | — |
| 2018-07-25 | $33.37 | $33.55 | 61,200 | — | — |
| 2018-07-24 | $33.19 | $33.37 | 71,700 | — | — |
| 2018-07-23 | $33.24 | $33.42 | 66,900 | — | — |
| 2018-07-20 | $33.39 | $33.57 | 77,600 | — | — |
| 2018-07-19 | $32.75 | $32.93 | 54,600 | — | — |
| 2018-07-18 | $32.61 | $32.79 | 92,100 | — | — |
| 2018-07-17 | $31.64 | $31.82 | 110,000 | — | — |
| 2018-07-16 | $31.86 | $32.04 | 86,400 | — | — |
| 2018-07-13 | $32.64 | $32.82 | 65,800 | — | — |
| 2018-07-12 | $32.87 | $33.05 | 84,900 | — | — |
| 2018-07-11 | $33.26 | $33.44 | 108,800 | — | — |
| 2018-07-10 | $32.93 | $33.11 | 74,500 | — | — |
| 2018-07-09 | $32.95 | $33.13 | 105,900 | — | — |
| 2018-07-06 | $33.21 | $33.39 | 118,400 | — | — |
| 2018-07-05 | $32.75 | $32.93 | 81,700 | — | — |
| 2018-07-03 | $32.48 | $32.66 | 62,100 | — | — |
| 2018-07-02 | $32.30 | $32.48 | 184,800 | — | — |
| 2018-06-29 | $31.90 | $32.08 | 152,200 | — | — |
| 2018-06-28 | $31.95 | $32.13 | 89,000 | — | — |
| 2018-06-27 | $31.68 | $31.86 | 154,500 | — | — |
| 2018-06-26 | $31.05 | $31.22 | 141,300 | — | — |
| 2018-06-25 | $31.18 | $31.35 | 133,100 | — | — |
| 2018-06-22 | $31.70 | $31.88 | 441,600 | — | — |
| 2018-06-21 | $31.94 | $32.12 | 99,700 | — | — |
| 2018-06-20 | $31.68 | $31.82 | 73,300 | — | — |
| 2018-06-19 | $30.79 | $30.92 | 73,700 | — | — |
| 2018-06-18 | $31.15 | $31.28 | 132,600 | — | — |
| 2018-06-15 | $32.08 | $32.22 | 175,400 | — | — |
| 2018-06-14 | $31.23 | $31.36 | 102,100 | — | — |
| 2018-06-13 | $30.10 | $30.23 | 88,800 | — | — |
| 2018-06-12 | $30.16 | $30.29 | 162,500 | — | — |
| 2018-06-11 | $29.01 | $29.13 | 70,500 | — | — |
| 2018-06-08 | $28.85 | $28.97 | 145,400 | — | — |
| 2018-06-07 | $28.85 | $28.97 | 86,600 | — | — |
| 2018-06-06 | $28.62 | $28.74 | 75,600 | — | — |
| 2018-06-05 | $27.99 | $28.11 | 145,600 | — | — |
| 2018-06-04 | $28.16 | $28.28 | 154,200 | — | — |
| 2018-06-01 | $27.23 | $27.35 | 71,600 | — | — |
| 2018-05-31 | $27.08 | $27.20 | 62,700 | — | — |
| 2018-05-30 | $26.89 | $27.00 | 66,100 | — | — |
| 2018-05-29 | $25.88 | $25.99 | 98,200 | — | — |
| 2018-05-25 | $26.12 | $26.23 | 72,800 | — | — |
| 2018-05-24 | $25.96 | $26.07 | 115,700 | — | — |
| 2018-05-23 | $24.95 | $25.06 | 73,400 | — | — |
| 2018-05-22 | $24.70 | $24.81 | 46,900 | — | — |
| 2018-05-21 | $23.91 | $24.01 | 78,000 | — | — |
| 2018-05-18 | $23.77 | $23.87 | 176,900 | — | — |
| 2018-05-17 | $24.37 | $24.47 | 65,500 | — | — |
| 2018-05-16 | $23.74 | $23.84 | 182,500 | — | — |
| 2018-05-15 | $23.33 | $23.43 | 66,300 | — | — |
| 2018-05-14 | $23.00 | $23.10 | 86,200 | — | — |
| 2018-05-11 | $23.04 | $23.14 | 60,500 | — | — |
| 2018-05-10 | $22.78 | $22.88 | 117,200 | — | — |
| 2018-05-09 | $21.45 | $21.54 | 34,300 | — | — |
| 2018-05-08 | $21.61 | $21.70 | 47,600 | — | — |
| 2018-05-07 | $22.07 | $22.16 | 30,500 | — | — |
| 2018-05-04 | $21.88 | $21.97 | 55,000 | — | — |
| 2018-05-03 | $21.96 | $22.05 | 40,600 | — | — |
| 2018-05-02 | $21.71 | $21.80 | 38,300 | — | — |
| 2018-05-01 | $21.53 | $21.62 | 90,800 | — | — |
| 2018-04-30 | $21.22 | $21.31 | 25,300 | — | — |
| 2018-04-27 | $21.00 | $21.09 | 48,500 | — | — |
| 2018-04-26 | $21.12 | $21.21 | 39,000 | — | — |
| 2018-04-25 | $20.73 | $20.82 | 22,100 | — | — |
| 2018-04-24 | $20.80 | $20.89 | 40,800 | — | — |
| 2018-04-23 | $20.86 | $20.95 | 32,000 | — | — |
| 2018-04-20 | $20.68 | $20.77 | 30,700 | — | — |
| 2018-04-19 | $21.15 | $21.24 | 62,800 | — | — |
| 2018-04-18 | $21.24 | $21.33 | 74,300 | — | — |
| 2018-04-17 | $21.69 | $21.78 | 37,700 | — | — |
| 2018-04-16 | $21.80 | $21.89 | 31,100 | — | — |
| 2018-04-13 | $21.53 | $21.62 | 30,700 | — | — |
| 2018-04-12 | $20.98 | $21.07 | 24,600 | — | — |
| 2018-04-11 | $21.08 | $21.17 | 16,100 | — | — |
| 2018-04-10 | $21.37 | $21.46 | 79,600 | — | — |
| 2018-04-09 | $20.48 | $20.57 | 77,100 | — | — |
| 2018-04-06 | $20.09 | $20.18 | 21,300 | — | — |
| 2018-04-05 | $20.14 | $20.23 | 70,300 | — | — |
| 2018-04-04 | $19.98 | $20.07 | 43,000 | — | — |
| 2018-04-03 | $19.70 | $19.78 | 51,900 | — | — |
| 2018-04-02 | $19.26 | $19.34 | 41,600 | — | — |
| 2018-03-29 | $19.44 | $19.52 | 101,600 | — | — |
| 2018-03-28 | $19.49 | $19.57 | 163,500 | — | — |
| 2018-03-27 | $19.68 | $19.76 | 30,300 | — | — |
| 2018-03-26 | $19.93 | $20.01 | 35,300 | — | — |
| 2018-03-23 | $20.21 | $20.30 | 27,800 | — | — |
| 2018-03-22 | $20.36 | $20.41 | 25,500 | — | — |
| 2018-03-21 | $20.54 | $20.59 | 86,100 | — | — |
| 2018-03-20 | $21.08 | $21.13 | 38,700 | — | — |
| 2018-03-19 | $20.76 | $20.81 | 67,600 | — | — |
| 2018-03-16 | $20.35 | $20.40 | 249,100 | — | — |
| 2018-03-15 | $21.55 | $21.60 | 55,200 | — | — |
| 2018-03-14 | $21.52 | $21.57 | 58,600 | — | — |
| 2018-03-13 | $21.49 | $21.54 | 36,900 | — | — |
| 2018-03-12 | $21.57 | $21.62 | 32,700 | — | — |
| 2018-03-09 | $21.67 | $21.72 | 22,100 | — | — |
| 2018-03-08 | $21.42 | $21.47 | 25,300 | — | — |
| 2018-03-07 | $21.21 | $21.26 | 21,700 | — | — |
| 2018-03-06 | $20.88 | $20.93 | 13,500 | — | — |
| 2018-03-05 | $20.71 | $20.76 | 15,200 | — | — |
| 2018-03-02 | $20.57 | $20.62 | 26,100 | — | — |
| 2018-03-01 | $20.44 | $20.49 | 40,400 | — | — |
| 2018-02-28 | $20.90 | $20.95 | 42,700 | — | — |
| 2018-02-27 | $21.43 | $21.48 | 51,600 | — | — |
| 2018-02-26 | $21.84 | $21.89 | 17,300 | — | — |
| 2018-02-23 | $21.52 | $21.57 | 31,500 | — | — |
| 2018-02-22 | $20.38 | $20.43 | 34,900 | — | — |
| 2018-02-21 | $20.76 | $20.81 | 58,800 | — | — |
| 2018-02-20 | $21.05 | $21.10 | 26,500 | — | — |
| 2018-02-16 | $21.41 | $21.46 | 23,900 | — | — |
| 2018-02-15 | $21.23 | $21.28 | 32,100 | — | — |
| 2018-02-14 | $21.13 | $21.18 | 29,600 | — | — |
| 2018-02-13 | $21.56 | $21.61 | 29,000 | — | — |
| 2018-02-12 | $20.85 | $20.90 | 31,900 | — | — |
| 2018-02-09 | $20.83 | $20.88 | 36,300 | — | — |
| 2018-02-08 | $20.50 | $20.55 | 45,700 | — | — |
| 2018-02-07 | $21.15 | $21.20 | 25,500 | — | — |
| 2018-02-06 | $21.12 | $21.17 | 71,900 | — | — |
| 2018-02-05 | $21.44 | $21.49 | 77,300 | — | — |
| 2018-02-02 | $22.00 | $22.05 | 49,700 | — | — |
| 2018-02-01 | $22.08 | $22.13 | 154,900 | — | — |
| 2018-01-31 | $22.00 | $22.05 | 58,200 | — | — |
| 2018-01-30 | $21.98 | $22.03 | 53,500 | — | — |
| 2018-01-29 | $22.04 | $22.09 | 64,700 | — | — |
| 2018-01-26 | $21.45 | $21.50 | 32,600 | — | — |
| 2018-01-25 | $21.61 | $21.66 | 37,700 | — | — |
| 2018-01-24 | $21.79 | $21.84 | 59,200 | — | — |
| 2018-01-23 | $21.93 | $21.98 | 95,900 | — | — |
| 2018-01-22 | $21.38 | $21.43 | 50,900 | — | — |
| 2018-01-19 | $21.11 | $21.16 | 53,400 | — | — |
| 2018-01-18 | $20.82 | $20.87 | 24,200 | — | — |
| 2018-01-17 | $21.27 | $21.32 | 41,000 | — | — |
| 2018-01-16 | $21.36 | $21.41 | 103,000 | — | — |
| 2018-01-12 | $22.38 | $22.43 | 66,900 | — | — |
| 2018-01-11 | $21.64 | $21.69 | 121,000 | — | — |
| 2018-01-10 | $21.42 | $21.47 | 73,100 | — | — |
| 2018-01-09 | $21.16 | $21.21 | 105,600 | — | — |
| 2018-01-08 | $21.83 | $21.88 | 188,500 | — | — |
| 2018-01-05 | $21.20 | $21.25 | 90,800 | — | — |
| 2018-01-04 | $20.47 | $20.52 | 74,700 | — | — |
| 2018-01-03 | $20.66 | $20.71 | 218,000 | — | — |
| 2018-01-02 | $20.80 | $20.85 | 204,700 | — | — |